Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AMZN
Amazon.com Inc
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
205.56USD+0.190%(+0.39)43,318,478
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
206.64USD+0.716%(+1.47)553,348
After-hours
May 16, 2025 4:58:30 PM EDT
204.71USD-0.414%(-0.85)1,053,538
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,71733,5459,28766,482


AMZN Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

AMZN Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMZN Dec 18, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


AMZN Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C4.55-11.65%578605-15AMZN261218C00360000
355 C4.70-21.67%410605-15AMZN261218C00355000
350 C5.20-13.33%348305-15AMZN261218C00350000
345 C6.40-10.49%3832005-14AMZN261218C00345000
340 C5.90-16.19%1117505-15AMZN261218C00340000
330 C5.00+11.11%229005-08AMZN261218C00330000
320 C8.05-12.97%11,48605-15AMZN261218C00320000
315 C10.80+21.21%5635305-13AMZN261218C00315000
310 C9.20-6.12%2548705-15AMZN261218C00310000
300 C10.73-15.18%102,65605-15AMZN261218C00300000
290 C14.30-2.39%121,02905-14AMZN261218C00290000
280 C14.50-19.27%21,74705-15AMZN261218C00280000
270 C16.70-13.70%21,24505-15AMZN261218C00270000
265 C18.20-10.57%21,06505-15AMZN261218C00265000
260 C19.40-13.78%211,33605-15AMZN261218C00260000
255 C21.00-10.52%1651105-15AMZN261218C00255000
250 C22.25-11.67%1,1864,47005-15AMZN261218C00250000
245 C23.70-10.40%145705-15AMZN261218C00245000
240 C26.33-6.90%311,94205-15AMZN261218C00240000
235 C27.80-9.30%544,63205-15AMZN261218C00235000
230 C29.55-12.47%151,22805-15AMZN261218C00230000
225 C31.15-10.31%1,2002,12105-15AMZN261218C00225000
220 C33.00-10.79%82,10005-15AMZN261218C00220000
215 C35.90-8.18%2179305-15AMZN261218C00215000
210 C38.05-8.53%61,72705-15AMZN261218C00210000
205 C40.90-7.99%1897905-15AMZN261218C00205000
200 C43.00-8.80%333,66605-15AMZN261218C00200000
195 C49.42-2.52%131,06605-14AMZN261218C00195000
190 C48.88-7.96%191,15605-15AMZN261218C00190000
185 C56.00-3.03%11,82905-14AMZN261218C00185000
180 C54.58-8.45%242,32305-15AMZN261218C00180000
175 C57.55-7.25%23,43405-15AMZN261218C00175000
170 C59.70-9.61%258,26905-15AMZN261218C00170000
165 C62.80-9.64%14,46505-15AMZN261218C00165000
160 C67.75-7.94%62,99605-15AMZN261218C00160000
155 C75.47-3.86%245105-14AMZN261218C00155000
150 C80.48+3.31%71,31805-13AMZN261218C00150000
145 C78.25-7.42%336905-15AMZN261218C00145000
140 C84.40+24.48%822905-12AMZN261218C00140000
135 C93.60+5.41%1640405-13AMZN261218C00135000
130 C90.05-5.36%136805-15AMZN261218C00130000
125 C101.00+5.26%515605-13AMZN261218C00125000
120 C103.60+20.96%127205-14AMZN261218C00120000
115 C110.00+21.21%16905-13AMZN261218C00115000
110 C112.95+17.78%2224405-13AMZN261218C00110000
105 C96.85+4.73%1262805-02AMZN261218C00105000
100 C101.05+0.55%121,16205-02AMZN261218C00100000
95 C127.58+46.34%16505-13AMZN261218C00095000
90 C128.73+21.79%274005-14AMZN261218C00090000
85 C128.90-5.91%71,05905-15AMZN261218C00085000
Puts
StrikePriceChangeVolOILastContract Name
360 P124.900%6301-30AMZN261218P00360000
355 P00%0AMZN261218P00355000
350 P00%0AMZN261218P00350000
345 P00%0AMZN261218P00345000
340 P144.84+0.37%1103-19AMZN261218P00340000
330 P141.77+45.18%10005-07AMZN261218P00330000
320 P00%0AMZN261218P00320000
315 P00%0AMZN261218P00315000
310 P137.13+5.90%2104-22AMZN261218P00310000
300 P88.05-30.61%121105-13AMZN261218P00300000
290 P92.85+21.06%6303-07AMZN261218P00290000
280 P72.14-16.63%34805-13AMZN261218P00280000
270 P64.45-3.73%39105-13AMZN261218P00270000
265 P63.90-12.23%315005-12AMZN261218P00265000
260 P56.24-19.97%1241505-13AMZN261218P00260000
255 P52.74-6.57%128105-13AMZN261218P00255000
250 P52.43-18.84%91,02105-12AMZN261218P00250000
245 P46.32-5.64%135405-13AMZN261218P00245000
240 P45.91-16.59%139505-12AMZN261218P00240000
235 P53.45-18.86%2013104-28AMZN261218P00235000
230 P38.87-20.56%2075705-12AMZN261218P00230000
225 P38.20+6.26%261,60505-15AMZN261218P00225000
220 P35.55+8.22%311,98205-15AMZN261218P00220000
215 P30.85+2.76%12,00205-14AMZN261218P00215000
210 P30.30+8.33%753605-15AMZN261218P00210000
205 P25.80+1.86%1161,89405-14AMZN261218P00205000
200 P25.90+11.64%1034,34505-15AMZN261218P00200000
195 P23.36+10.61%81,02805-15AMZN261218P00195000
190 P21.40+7.54%2342,54305-15AMZN261218P00190000
185 P19.58+15.31%453,54805-15AMZN261218P00185000
180 P17.45+5.76%725,90505-15AMZN261218P00180000
175 P15.95+12.48%151,98905-15AMZN261218P00175000
170 P14.50+12.40%33,51705-15AMZN261218P00170000
165 P12.89+9.24%221,29805-15AMZN261218P00165000
160 P11.50+10.05%353,19105-15AMZN261218P00160000
155 P10.32+10.37%643905-15AMZN261218P00155000
150 P9.18+7.37%65,64305-15AMZN261218P00150000
145 P8.15+7.24%41,70005-15AMZN261218P00145000
140 P7.17+7.50%64,26005-15AMZN261218P00140000
135 P6.30+8.62%142,51405-15AMZN261218P00135000
130 P5.46+7.06%145,45605-15AMZN261218P00130000
125 P4.85+12.79%21,42005-15AMZN261218P00125000
120 P4.15+9.21%113,17105-15AMZN261218P00120000
115 P3.62+4.62%21,29005-15AMZN261218P00115000
110 P3.12+6.48%65,04705-15AMZN261218P00110000
105 P2.76+6.56%182,09405-15AMZN261218P00105000
100 P2.42+8.04%12,23805-15AMZN261218P00100000
95 P1.73-11.28%176505-13AMZN261218P00095000
90 P1.66-1.19%661505-14AMZN261218P00090000
85 P1.44+0.70%557205-15AMZN261218P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC